Daheng New Epoch Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.900	12.000	10.800	12.000	12.000	48,390,804
2025-07-23	11.020	11.260	10.580	10.910	10.910	35,599,514
2025-07-22	11.000	11.020	10.300	10.560	10.560	31,634,979
2025-07-21	11.180	11.500	11.000	11.050	11.050	22,177,606
2025-07-18	11.140	11.430	10.980	11.040	11.040	18,040,200
2025-07-17	11.000	11.180	10.930	11.130	11.130	11,075,500
2025-07-16	11.150	11.190	10.900	11.010	11.010	14,504,200
2025-07-15	10.810	11.150	10.760	11.040	11.040	17,996,602
2025-07-14	10.500	10.930	10.500	10.880	10.880	15,164,300
2025-07-11	10.470	10.530	10.380	10.490	10.490	10,782,800
2025-07-10	10.310	10.530	10.250	10.500	10.500	15,371,800
2025-07-09	10.230	10.380	10.200	10.300	10.300	8,929,500
2025-07-08	10.180	10.280	10.160	10.230	10.230	7,611,510
2025-07-07	10.200	10.270	10.130	10.190	10.190	7,541,400
2025-07-04	10.260	10.330	10.110	10.200	10.200	9,884,710
2025-07-03	10.230	10.330	10.160	10.240	10.240	9,022,800
2025-07-02	10.370	10.370	10.180	10.250	10.250	14,782,600
2025-07-01	10.270	10.530	10.220	10.470	10.470	23,122,200
2025-06-30	10.060	10.550	9.990	10.280	10.280	31,248,901
2025-06-27	9.840	10.020	9.800	9.950	9.950	20,904,510
2025-06-26	9.730	9.890	9.630	9.780	9.780	16,779,500
2025-06-25	9.710	9.790	9.540	9.760	9.760	17,432,500
2025-06-24	9.660	9.750	9.640	9.690	9.690	14,486,818
2025-06-23	9.500	9.790	9.440	9.700	9.700	27,846,718
2025-06-20	9.200	9.800	9.160	9.670	9.670	34,768,428
2025-06-19	9.380	9.400	9.150	9.180	9.180	7,012,000
2025-06-18	9.280	9.440	9.220	9.360	9.360	6,469,901
2025-06-17	9.250	9.310	9.200	9.300	9.300	6,685,010
2025-06-16	9.000	9.310	8.910	9.240	9.240	8,341,910
2025-06-13	9.240	9.290	8.990	9.030	9.030	8,140,700
2025-06-12	9.200	9.340	9.150	9.280	9.280	5,837,900
2025-06-11	9.220	9.370	9.210	9.230	9.230	5,682,900
2025-06-10	9.340	9.380	9.110	9.230	9.230	7,767,049
2025-06-09	9.220	9.500	9.210	9.340	9.340	9,654,233
2025-06-06	9.240	9.310	9.180	9.260	9.260	6,526,301
2025-06-05	9.150	9.330	9.070	9.260	9.260	10,163,849
2025-06-04	9.090	9.300	9.030	9.160	9.160	8,822,620
2025-06-03	9.020	9.120	8.900	9.060	9.060	5,845,410
2025-05-30	9.090	9.120	8.960	8.990	8.990	4,774,200
2025-05-29	8.910	9.160	8.880	9.150	9.150	7,333,700
2025-05-28	8.990	9.050	8.840	8.880	8.880	3,863,800
2025-05-27	9.080	9.080	8.920	8.990	8.990	4,662,100
2025-05-26	8.790	9.040	8.790	9.030	9.030	5,370,400
2025-05-23	8.890	8.990	8.770	8.780	8.780	5,279,202
2025-05-22	9.000	9.090	8.900	8.920	8.920	5,228,400
2025-05-21	9.120	9.140	8.970	9.040	9.040	4,733,800
2025-05-20	9.070	9.180	9.020	9.140	9.140	5,140,200
2025-05-19	8.980	9.090	8.910	9.070	9.070	4,272,000
2025-05-16	8.900	9.070	8.890	8.980	8.980	4,723,900
2025-05-15	9.090	9.100	8.930	8.940	8.940	5,598,500
2025-05-14	9.110	9.190	9.050	9.080	9.080	5,500,000
2025-05-13	9.330	9.340	9.120	9.140	9.140	5,317,300
2025-05-12	9.120	9.270	9.030	9.240	9.240	6,740,634
2025-05-09	9.120	9.140	8.980	9.050	9.050	6,581,300
2025-05-08	9.010	9.170	8.910	9.160	9.160	8,487,410
2025-05-07	8.950	9.160	8.860	8.990	8.990	11,898,430
2025-05-06	8.700	8.940	8.650	8.930	8.930	8,027,501
2025-04-30	8.600	8.770	8.570	8.660	8.660	7,658,400
2025-04-29	8.400	8.670	8.330	8.550	8.550	7,543,300
2025-04-28	8.490	8.560	8.310	8.320	8.320	5,345,900

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.0632 CNY
2021-07-28	0.0100 CNY
2020-07-23	0.0080 CNY
2019-07-19	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.